SOC Telemed Inc - Class A (TLMD) Exchange: NASDAQ
Data as of May 2, 2025
$3.00 ($0.00) 0.00%
SOC Telemed Inc - Class A - Daily Information
Click for more stock information on SOC Telemed Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.00 |
| Previous Close | $3.00 |
| High | $3.00 |
| Low | $3.00 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.00 |
| Adjusted Low | $3.00 |
About SOC Telemed Inc - Class A (TLMD)
Invest in SOC Telemed Inc - Class A (TLMD)
Historical Stock Data for SOC Telemed Inc - Class A (TLMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-05 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 950,780 |
| 2022-04-04 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 280,457 |
| 2022-04-01 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 131,530 |
| 2022-03-31 | $2.98 | $2.99 | $2.97 | $2.99 | $2.99 | 828,634 |
| 2022-03-30 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 251,788 |
| 2022-03-29 | $2.98 | $3.00 | $2.97 | $2.98 | $2.98 | 3,002,689 |
| 2022-03-28 | $2.97 | $2.99 | $2.97 | $2.97 | $2.97 | 337,871 |
| 2022-03-25 | $2.97 | $2.98 | $2.97 | $2.97 | $2.97 | 162,893 |
| 2022-03-24 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 267,581 |
| 2022-03-23 | $2.96 | $2.98 | $2.96 | $2.97 | $2.97 | 244,780 |
| 2022-03-22 | $2.96 | $2.99 | $2.96 | $2.97 | $2.97 | 243,192 |
| 2022-03-21 | $2.95 | $2.99 | $2.95 | $2.97 | $2.97 | 295,170 |
| 2022-03-18 | $2.98 | $2.98 | $2.95 | $2.97 | $2.97 | 1,611,930 |
| 2022-03-17 | $2.94 | $3.00 | $2.94 | $2.98 | $2.98 | 1,053,172 |
| 2022-03-16 | $2.93 | $2.97 | $2.93 | $2.96 | $2.96 | 2,388,956 |
| 2022-03-15 | $2.92 | $2.94 | $2.92 | $2.93 | $2.93 | 626,059 |
| 2022-03-14 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 587,992 |
| 2022-03-11 | $2.92 | $2.93 | $2.91 | $2.91 | $2.91 | 437,439 |
| 2022-03-10 | $2.91 | $2.93 | $2.91 | $2.92 | $2.92 | 1,036,669 |
| 2022-03-09 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 1,030,427 |
| 2022-03-08 | $2.92 | $2.93 | $2.90 | $2.90 | $2.90 | 708,910 |
| 2022-03-07 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 3,200,978 |
| 2022-03-04 | $2.91 | $2.94 | $2.91 | $2.93 | $2.93 | 1,659,377 |
| 2022-03-03 | $2.92 | $2.93 | $2.91 | $2.91 | $2.91 | 484,259 |
| 2022-03-02 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 709,779 |
| 2022-03-01 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 484,620 |
| 2022-02-28 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 575,638 |
| 2022-02-25 | $2.91 | $2.94 | $2.91 | $2.94 | $2.94 | 381,631 |
| 2022-02-24 | $2.90 | $2.94 | $2.89 | $2.94 | $2.94 | 1,145,025 |
| 2022-02-23 | $2.92 | $2.95 | $2.91 | $2.92 | $2.92 | 636,473 |
| 2022-02-22 | $2.90 | $2.92 | $2.89 | $2.91 | $2.91 | 388,092 |
| 2022-02-18 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 357,207 |
| 2022-02-17 | $2.90 | $2.92 | $2.89 | $2.90 | $2.90 | 682,235 |
| 2022-02-16 | $2.90 | $2.94 | $2.89 | $2.92 | $2.92 | 447,168 |
| 2022-02-15 | $2.92 | $2.93 | $2.89 | $2.92 | $2.92 | 584,960 |
| 2022-02-14 | $2.89 | $2.95 | $2.89 | $2.90 | $2.90 | 392,928 |
| 2022-02-11 | $2.90 | $2.95 | $2.88 | $2.90 | $2.90 | 1,308,162 |
| 2022-02-10 | $2.91 | $2.94 | $2.89 | $2.91 | $2.91 | 578,601 |
| 2022-02-09 | $2.93 | $2.93 | $2.84 | $2.93 | $2.93 | 2,204,275 |
| 2022-02-08 | $2.84 | $2.95 | $2.82 | $2.92 | $2.92 | 2,196,882 |
| 2022-02-07 | $2.80 | $2.86 | $2.79 | $2.85 | $2.85 | 2,999,703 |
| 2022-02-04 | $2.83 | $2.84 | $2.75 | $2.83 | $2.83 | 3,838,613 |
| 2022-02-03 | $2.80 | $2.85 | $2.72 | $2.85 | $2.85 | 24,761,230 |
| 2022-02-02 | $0.71 | $0.72 | $0.63 | $0.64 | $0.64 | 370,407 |
| 2022-02-01 | $0.71 | $0.72 | $0.67 | $0.71 | $0.71 | 491,606 |
| 2022-01-31 | $0.63 | $0.76 | $0.60 | $0.72 | $0.72 | 857,948 |
| 2022-01-28 | $0.58 | $0.66 | $0.55 | $0.61 | $0.61 | 634,814 |
| 2022-01-27 | $0.65 | $0.70 | $0.56 | $0.58 | $0.58 | 467,207 |
| 2022-01-26 | $0.66 | $0.73 | $0.63 | $0.64 | $0.64 | 573,691 |
| 2022-01-25 | $0.62 | $0.67 | $0.58 | $0.65 | $0.65 | 971,432 |
| 2022-01-24 | $0.64 | $0.66 | $0.59 | $0.62 | $0.62 | 1,148,825 |
| 2022-01-21 | $0.69 | $0.71 | $0.60 | $0.64 | $0.64 | 901,975 |
| 2022-01-20 | $0.70 | $0.77 | $0.70 | $0.71 | $0.71 | 1,733,145 |
| 2022-01-19 | $0.78 | $0.79 | $0.70 | $0.71 | $0.71 | 928,076 |
| 2022-01-18 | $0.87 | $0.90 | $0.78 | $0.78 | $0.78 | 882,712 |
| 2022-01-14 | $0.91 | $0.92 | $0.86 | $0.87 | $0.87 | 830,383 |
| 2022-01-13 | $1.00 | $1.01 | $0.92 | $0.92 | $0.92 | 546,879 |
| 2022-01-12 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 876,615 |
| 2022-01-11 | $1.06 | $1.11 | $1.04 | $1.07 | $1.07 | 608,563 |
| 2022-01-10 | $1.18 | $1.18 | $1.05 | $1.07 | $1.07 | 285,150 |
| 2022-01-07 | $1.21 | $1.28 | $1.11 | $1.17 | $1.17 | 1,417,650 |
| 2022-01-06 | $1.24 | $1.32 | $1.22 | $1.24 | $1.24 | 287,014 |
| 2022-01-05 | $1.36 | $1.36 | $1.21 | $1.22 | $1.22 | 485,895 |
| 2022-01-04 | $1.36 | $1.39 | $1.31 | $1.35 | $1.35 | 678,610 |
| 2022-01-03 | $1.31 | $1.37 | $1.27 | $1.35 | $1.35 | 455,939 |
| 2021-12-31 | $1.32 | $1.36 | $1.26 | $1.28 | $1.28 | 595,124 |
| 2021-12-30 | $1.24 | $1.37 | $1.23 | $1.31 | $1.31 | 708,992 |
| 2021-12-29 | $1.32 | $1.32 | $1.22 | $1.24 | $1.24 | 787,312 |
| 2021-12-28 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 767,949 |
| 2021-12-27 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 744,998 |
| 2021-12-23 | $1.38 | $1.44 | $1.36 | $1.37 | $1.37 | 501,200 |
| 2021-12-22 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 384,498 |
| 2021-12-21 | $1.45 | $1.50 | $1.39 | $1.42 | $1.42 | 582,759 |
| 2021-12-20 | $1.44 | $1.47 | $1.39 | $1.39 | $1.39 | 542,115 |
| 2021-12-17 | $1.57 | $1.58 | $1.48 | $1.51 | $1.51 | 930,873 |
| 2021-12-16 | $1.56 | $1.60 | $1.44 | $1.55 | $1.55 | 1,009,757 |
| 2021-12-15 | $1.39 | $1.62 | $1.37 | $1.60 | $1.60 | 1,044,585 |
| 2021-12-14 | $1.80 | $1.84 | $1.35 | $1.36 | $1.36 | 1,983,435 |
| 2021-12-13 | $1.93 | $1.95 | $1.84 | $1.85 | $1.85 | 328,586 |
| 2021-12-10 | $1.97 | $1.98 | $1.87 | $1.93 | $1.93 | 335,719 |
| 2021-12-09 | $1.99 | $2.07 | $1.91 | $1.94 | $1.94 | 334,875 |
| 2021-12-08 | $2.19 | $2.19 | $1.96 | $1.98 | $1.98 | 582,915 |
| 2021-12-07 | $2.00 | $2.19 | $1.97 | $2.12 | $2.12 | 421,514 |
| 2021-12-06 | $1.91 | $2.02 | $1.82 | $2.01 | $2.01 | 461,073 |
| 2021-12-03 | $1.94 | $1.99 | $1.78 | $1.94 | $1.94 | 867,133 |
| 2021-12-02 | $1.96 | $2.00 | $1.84 | $1.92 | $1.92 | 720,717 |
| 2021-12-01 | $2.08 | $2.10 | $1.92 | $1.96 | $1.96 | 482,658 |
| 2021-11-30 | $2.09 | $2.11 | $1.97 | $2.03 | $2.03 | 645,292 |
| 2021-11-29 | $2.12 | $2.13 | $1.96 | $2.11 | $2.11 | 491,102 |
| 2021-11-26 | $2.09 | $2.17 | $2.02 | $2.08 | $2.08 | 294,858 |
| 2021-11-24 | $2.18 | $2.18 | $2.04 | $2.14 | $2.14 | 246,932 |
| 2021-11-23 | $2.20 | $2.20 | $2.02 | $2.10 | $2.10 | 450,544 |
| 2021-11-22 | $2.47 | $2.51 | $2.18 | $2.20 | $2.20 | 752,885 |
| 2021-11-19 | $2.58 | $2.58 | $2.45 | $2.56 | $2.56 | 404,292 |
| 2021-11-18 | $2.82 | $2.82 | $2.55 | $2.56 | $2.56 | 507,116 |
| 2021-11-17 | $2.98 | $2.98 | $2.80 | $2.84 | $2.84 | 296,321 |
| 2021-11-16 | $2.76 | $2.98 | $2.67 | $2.97 | $2.97 | 621,756 |
| 2021-11-15 | $2.83 | $2.97 | $2.63 | $2.74 | $2.74 | 1,126,179 |
| 2021-11-12 | $2.28 | $2.95 | $2.28 | $2.82 | $2.82 | 4,719,173 |
| 2021-11-11 | $2.16 | $2.26 | $2.13 | $2.13 | $2.13 | 362,593 |
| 2021-11-10 | $2.29 | $2.32 | $2.15 | $2.17 | $2.17 | 430,118 |
| 2021-11-09 | $2.58 | $2.58 | $2.24 | $2.32 | $2.32 | 486,310 |
| 2021-11-08 | $2.57 | $2.57 | $2.35 | $2.42 | $2.42 | 529,566 |
| 2021-11-05 | $2.40 | $2.68 | $2.39 | $2.54 | $2.54 | 1,135,848 |
| 2021-11-04 | $2.36 | $2.40 | $2.30 | $2.32 | $2.32 | 190,170 |
| 2021-11-03 | $2.25 | $2.36 | $2.21 | $2.35 | $2.35 | 274,345 |
| 2021-11-02 | $2.32 | $2.32 | $2.17 | $2.26 | $2.26 | 282,323 |
| 2021-11-01 | $2.25 | $2.32 | $2.22 | $2.32 | $2.32 | 308,825 |
| 2021-10-29 | $2.05 | $2.23 | $2.05 | $2.20 | $2.20 | 373,905 |
| 2021-10-28 | $1.96 | $2.09 | $1.94 | $2.09 | $2.09 | 304,406 |
| 2021-10-27 | $2.07 | $2.07 | $1.92 | $1.96 | $1.96 | 309,142 |
| 2021-10-26 | $2.00 | $2.15 | $1.97 | $2.06 | $2.06 | 280,867 |
| 2021-10-25 | $2.01 | $2.02 | $1.96 | $1.98 | $1.98 | 248,489 |
| 2021-10-22 | $2.11 | $2.11 | $1.97 | $1.99 | $1.99 | 361,026 |
| 2021-10-21 | $2.00 | $2.14 | $2.00 | $2.11 | $2.11 | 413,386 |
| 2021-10-20 | $2.02 | $2.04 | $1.98 | $2.00 | $2.00 | 199,874 |
| 2021-10-19 | $2.00 | $2.04 | $1.96 | $2.02 | $2.02 | 177,703 |
| 2021-10-18 | $2.08 | $2.08 | $1.93 | $1.99 | $1.99 | 537,363 |
| 2021-10-15 | $2.07 | $2.09 | $1.96 | $2.08 | $2.08 | 383,450 |
| 2021-10-14 | $2.05 | $2.09 | $2.00 | $2.02 | $2.02 | 203,412 |
| 2021-10-13 | $1.99 | $2.11 | $1.96 | $2.04 | $2.04 | 378,090 |
| 2021-10-12 | $1.88 | $1.97 | $1.86 | $1.97 | $1.97 | 382,208 |
| 2021-10-11 | $1.98 | $1.98 | $1.87 | $1.88 | $1.88 | 296,074 |
| 2021-10-08 | $2.04 | $2.04 | $1.90 | $1.93 | $1.93 | 328,969 |
| 2021-10-07 | $1.91 | $2.06 | $1.91 | $2.01 | $2.01 | 439,349 |
| 2021-10-06 | $2.02 | $2.02 | $1.87 | $1.90 | $1.90 | 348,031 |
| 2021-10-05 | $2.12 | $2.13 | $1.93 | $2.00 | $2.00 | 725,622 |
| 2021-10-04 | $2.20 | $2.28 | $2.05 | $2.12 | $2.12 | 719,638 |
| 2021-10-01 | $2.27 | $2.30 | $2.15 | $2.21 | $2.21 | 463,085 |
| 2021-09-30 | $2.33 | $2.42 | $2.24 | $2.26 | $2.26 | 1,748,178 |
| 2021-09-29 | $2.36 | $2.53 | $2.33 | $2.34 | $2.34 | 2,683,724 |
| 2021-09-28 | $2.41 | $2.61 | $2.31 | $2.34 | $2.34 | 5,214,114 |
| 2021-09-27 | $2.62 | $2.71 | $2.41 | $2.42 | $2.42 | 1,385,838 |
| 2021-09-24 | $2.35 | $2.81 | $2.28 | $2.66 | $2.66 | 3,792,289 |
| 2021-09-23 | $2.32 | $2.42 | $2.25 | $2.36 | $2.36 | 1,282,043 |
| 2021-09-22 | $2.34 | $2.45 | $2.26 | $2.32 | $2.32 | 1,594,569 |
| 2021-09-21 | $2.34 | $2.42 | $2.27 | $2.30 | $2.30 | 1,060,105 |
| 2021-09-20 | $2.44 | $2.47 | $2.30 | $2.32 | $2.32 | 719,528 |
| 2021-09-17 | $2.57 | $2.61 | $2.43 | $2.43 | $2.43 | 2,143,121 |
| 2021-09-16 | $2.62 | $2.67 | $2.48 | $2.54 | $2.54 | 654,901 |
| 2021-09-15 | $2.81 | $2.89 | $2.56 | $2.62 | $2.62 | 739,342 |
| 2021-09-14 | $2.91 | $2.99 | $2.76 | $2.84 | $2.84 | 474,609 |
| 2021-09-13 | $2.92 | $3.02 | $2.85 | $2.91 | $2.91 | 286,548 |
| 2021-09-10 | $3.22 | $3.22 | $2.80 | $2.89 | $2.89 | 483,777 |
| 2021-09-09 | $3.05 | $3.21 | $3.02 | $3.20 | $3.20 | 445,989 |
| 2021-09-08 | $3.02 | $3.16 | $2.97 | $3.07 | $3.07 | 315,239 |
| 2021-09-07 | $3.17 | $3.21 | $3.00 | $3.06 | $3.06 | 322,569 |
| 2021-09-03 | $3.16 | $3.36 | $3.11 | $3.17 | $3.17 | 527,482 |
| 2021-09-02 | $2.90 | $3.22 | $2.86 | $3.20 | $3.20 | 936,069 |
| 2021-09-01 | $2.75 | $2.88 | $2.75 | $2.86 | $2.86 | 605,511 |
| 2021-08-31 | $2.65 | $2.77 | $2.58 | $2.71 | $2.71 | 607,090 |
| 2021-08-30 | $2.60 | $2.68 | $2.50 | $2.66 | $2.66 | 534,188 |
| 2021-08-27 | $2.45 | $2.60 | $2.43 | $2.59 | $2.59 | 301,732 |
| 2021-08-26 | $2.53 | $2.63 | $2.45 | $2.47 | $2.47 | 318,218 |
| 2021-08-25 | $2.45 | $2.60 | $2.41 | $2.54 | $2.54 | 614,643 |
| 2021-08-24 | $2.56 | $2.64 | $2.40 | $2.42 | $2.42 | 717,974 |
| 2021-08-23 | $2.42 | $2.65 | $2.42 | $2.54 | $2.54 | 716,567 |
| 2021-08-20 | $2.28 | $2.50 | $2.26 | $2.41 | $2.41 | 885,905 |
| 2021-08-19 | $2.36 | $2.45 | $2.25 | $2.28 | $2.28 | 1,090,997 |
| 2021-08-18 | $2.53 | $2.59 | $2.30 | $2.39 | $2.39 | 1,240,680 |
| 2021-08-17 | $2.43 | $2.66 | $2.35 | $2.53 | $2.53 | 1,133,270 |
| 2021-08-16 | $2.67 | $2.68 | $2.39 | $2.41 | $2.41 | 2,001,073 |
| 2021-08-13 | $3.51 | $3.55 | $2.73 | $2.75 | $2.75 | 4,402,319 |
| 2021-08-12 | $4.29 | $4.35 | $4.14 | $4.15 | $4.15 | 650,092 |
| 2021-08-11 | $4.35 | $4.45 | $4.23 | $4.33 | $4.33 | 404,097 |
| 2021-08-10 | $4.66 | $4.66 | $4.31 | $4.35 | $4.35 | 311,203 |
| 2021-08-09 | $4.24 | $4.67 | $4.24 | $4.56 | $4.56 | 622,619 |
| 2021-08-06 | $4.30 | $4.41 | $4.19 | $4.26 | $4.26 | 150,353 |
| 2021-08-05 | $4.36 | $4.40 | $4.28 | $4.30 | $4.30 | 245,368 |
| 2021-08-04 | $4.48 | $4.55 | $4.35 | $4.35 | $4.35 | 131,510 |
| 2021-08-03 | $4.50 | $4.53 | $4.34 | $4.51 | $4.51 | 297,008 |
| 2021-08-02 | $4.62 | $4.67 | $4.42 | $4.44 | $4.44 | 164,263 |
| 2021-07-30 | $4.55 | $4.63 | $4.54 | $4.59 | $4.59 | 148,329 |
| 2021-07-29 | $4.63 | $4.70 | $4.55 | $4.55 | $4.55 | 136,045 |
| 2021-07-28 | $4.65 | $4.74 | $4.58 | $4.64 | $4.64 | 122,178 |
| 2021-07-27 | $4.73 | $4.76 | $4.54 | $4.65 | $4.65 | 146,079 |
| 2021-07-26 | $4.73 | $4.81 | $4.63 | $4.76 | $4.76 | 191,237 |
| 2021-07-23 | $4.91 | $4.95 | $4.68 | $4.76 | $4.76 | 223,085 |
| 2021-07-22 | $4.86 | $4.91 | $4.79 | $4.91 | $4.91 | 336,715 |
| 2021-07-21 | $4.76 | $4.88 | $4.69 | $4.85 | $4.85 | 355,313 |
| 2021-07-20 | $4.58 | $4.78 | $4.57 | $4.73 | $4.73 | 253,152 |
| 2021-07-19 | $4.44 | $4.59 | $4.31 | $4.55 | $4.55 | 360,857 |
| 2021-07-16 | $4.69 | $4.69 | $4.45 | $4.48 | $4.48 | 216,612 |
| 2021-07-15 | $4.60 | $4.71 | $4.50 | $4.67 | $4.67 | 237,073 |
| 2021-07-14 | $4.66 | $4.74 | $4.52 | $4.61 | $4.61 | 256,317 |
| 2021-07-13 | $4.75 | $4.75 | $4.60 | $4.67 | $4.67 | 266,794 |
| 2021-07-12 | $4.87 | $4.92 | $4.69 | $4.74 | $4.74 | 289,022 |
| 2021-07-09 | $4.85 | $4.88 | $4.70 | $4.86 | $4.86 | 631,535 |
| 2021-07-08 | $5.08 | $5.14 | $4.83 | $4.85 | $4.85 | 631,586 |
| 2021-07-07 | $5.35 | $5.45 | $5.17 | $5.21 | $5.21 | 506,126 |
| 2021-07-06 | $5.63 | $5.80 | $5.12 | $5.35 | $5.35 | 937,159 |
| 2021-07-02 | $5.78 | $5.83 | $5.64 | $5.68 | $5.68 | 396,201 |
| 2021-07-01 | $5.69 | $5.89 | $5.51 | $5.77 | $5.77 | 501,074 |
| 2021-06-30 | $5.83 | $5.96 | $5.66 | $5.69 | $5.69 | 351,982 |
| 2021-06-29 | $6.00 | $6.08 | $5.85 | $5.87 | $5.87 | 268,164 |
| 2021-06-28 | $6.00 | $6.14 | $5.90 | $6.00 | $6.00 | 414,449 |
| 2021-06-25 | $6.26 | $6.34 | $5.96 | $6.00 | $6.00 | 5,662,250 |
| 2021-06-24 | $6.19 | $6.33 | $6.18 | $6.25 | $6.25 | 513,761 |
| 2021-06-23 | $6.20 | $6.40 | $6.16 | $6.18 | $6.18 | 439,344 |
| 2021-06-22 | $6.09 | $6.38 | $5.98 | $6.24 | $6.24 | 837,539 |
| 2021-06-21 | $6.07 | $6.20 | $5.95 | $6.10 | $6.10 | 784,554 |
| 2021-06-18 | $5.96 | $6.20 | $5.95 | $6.08 | $6.08 | 2,187,852 |
| 2021-06-17 | $6.03 | $6.15 | $5.92 | $6.00 | $6.00 | 610,261 |
| 2021-06-16 | $6.03 | $6.14 | $5.90 | $6.01 | $6.01 | 800,700 |
| 2021-06-15 | $6.17 | $6.21 | $5.94 | $6.05 | $6.05 | 412,254 |
| 2021-06-14 | $6.08 | $6.19 | $6.07 | $6.18 | $6.18 | 573,030 |
| 2021-06-11 | $6.08 | $6.09 | $5.97 | $6.07 | $6.07 | 303,945 |
| 2021-06-10 | $5.97 | $6.09 | $5.93 | $6.06 | $6.06 | 460,120 |
| 2021-06-09 | $6.02 | $6.09 | $5.87 | $5.97 | $5.97 | 341,447 |
| 2021-06-08 | $5.75 | $6.14 | $5.66 | $6.00 | $6.00 | 988,115 |
| 2021-06-07 | $5.72 | $5.88 | $5.65 | $5.71 | $5.71 | 602,437 |
| 2021-06-04 | $5.72 | $5.77 | $5.63 | $5.72 | $5.72 | 509,283 |
| 2021-06-03 | $5.83 | $5.86 | $5.65 | $5.69 | $5.69 | 621,018 |
| 2021-06-02 | $5.84 | $5.90 | $5.77 | $5.83 | $5.83 | 954,368 |
| 2021-06-01 | $6.05 | $6.07 | $5.85 | $5.90 | $5.90 | 838,882 |
| 2021-05-28 | $6.18 | $6.18 | $5.85 | $6.00 | $6.00 | 767,518 |
| 2021-05-27 | $6.29 | $6.45 | $5.95 | $6.05 | $6.05 | 4,452,432 |
| 2021-05-26 | $6.88 | $6.88 | $6.11 | $6.13 | $6.13 | 1,355,642 |
| 2021-05-25 | $6.70 | $7.16 | $6.33 | $6.85 | $6.85 | 774,655 |
| 2021-05-24 | $7.64 | $7.70 | $7.23 | $7.50 | $7.50 | 222,280 |
| 2021-05-21 | $7.60 | $7.86 | $7.47 | $7.58 | $7.58 | 296,771 |
| 2021-05-20 | $7.19 | $7.75 | $7.16 | $7.61 | $7.61 | 384,557 |
| 2021-05-19 | $7.07 | $7.35 | $6.93 | $7.16 | $7.16 | 309,408 |
| 2021-05-18 | $7.11 | $7.46 | $7.01 | $7.22 | $7.22 | 524,429 |
| 2021-05-17 | $7.61 | $7.83 | $7.51 | $7.57 | $7.57 | 232,645 |
| 2021-05-14 | $7.50 | $7.79 | $7.08 | $7.70 | $7.70 | 814,463 |
| 2021-05-13 | $7.47 | $7.63 | $6.74 | $6.84 | $6.84 | 346,659 |
| 2021-05-12 | $7.25 | $7.48 | $7.12 | $7.48 | $7.48 | 316,482 |
| 2021-05-11 | $7.36 | $7.41 | $6.94 | $7.33 | $7.33 | 181,136 |
| 2021-05-10 | $7.75 | $7.75 | $7.45 | $7.50 | $7.50 | 234,392 |
| 2021-05-07 | $7.53 | $8.00 | $7.50 | $7.81 | $7.81 | 251,860 |
| 2021-05-06 | $7.50 | $7.57 | $7.33 | $7.50 | $7.50 | 222,658 |
| 2021-05-05 | $7.33 | $7.52 | $7.23 | $7.43 | $7.43 | 160,556 |
| 2021-05-04 | $7.48 | $7.50 | $7.05 | $7.32 | $7.32 | 290,468 |
| 2021-05-03 | $7.86 | $7.88 | $7.44 | $7.52 | $7.52 | 227,439 |
| 2021-04-30 | $7.74 | $7.96 | $7.71 | $7.85 | $7.85 | 315,418 |
| 2021-04-29 | $7.46 | $7.82 | $7.37 | $7.81 | $7.81 | 410,610 |
| 2021-04-28 | $7.01 | $7.65 | $6.92 | $7.47 | $7.47 | 303,592 |
| 2021-04-27 | $6.98 | $7.07 | $6.95 | $7.00 | $7.00 | 300,551 |
| 2021-04-26 | $7.02 | $7.08 | $6.96 | $7.00 | $7.00 | 165,092 |
| 2021-04-23 | $7.01 | $7.12 | $6.92 | $6.99 | $6.99 | 201,083 |
| 2021-04-22 | $6.66 | $7.02 | $6.62 | $7.00 | $7.00 | 181,815 |
| 2021-04-21 | $6.44 | $6.65 | $6.30 | $6.65 | $6.65 | 485,482 |
| 2021-04-20 | $6.60 | $6.72 | $6.34 | $6.49 | $6.49 | 173,851 |
| 2021-04-19 | $6.58 | $6.65 | $6.36 | $6.62 | $6.62 | 214,067 |
| 2021-04-16 | $7.06 | $7.07 | $6.59 | $6.65 | $6.65 | 405,434 |
| 2021-04-15 | $6.83 | $7.05 | $6.78 | $6.95 | $6.95 | 436,679 |
| 2021-04-14 | $6.81 | $6.90 | $6.72 | $6.79 | $6.79 | 247,492 |
| 2021-04-13 | $6.76 | $6.90 | $6.69 | $6.78 | $6.78 | 163,838 |
| 2021-04-12 | $6.96 | $7.00 | $6.69 | $6.77 | $6.77 | 237,047 |
| 2021-04-09 | $6.70 | $7.00 | $6.68 | $6.92 | $6.92 | 329,657 |
| 2021-04-08 | $6.49 | $6.81 | $6.44 | $6.71 | $6.71 | 351,839 |
| 2021-04-07 | $6.28 | $6.49 | $6.17 | $6.45 | $6.45 | 357,141 |
| 2021-04-06 | $6.19 | $6.37 | $6.15 | $6.25 | $6.25 | 261,898 |
| 2021-04-05 | $6.21 | $6.21 | $6.05 | $6.19 | $6.19 | 332,609 |
| 2021-04-01 | $6.35 | $6.38 | $6.09 | $6.11 | $6.11 | 371,455 |
| 2021-03-31 | $6.00 | $6.56 | $5.77 | $6.29 | $6.29 | 957,069 |
| 2021-03-30 | $6.30 | $6.40 | $6.01 | $6.27 | $6.27 | 514,786 |
| 2021-03-29 | $6.87 | $6.87 | $6.22 | $6.25 | $6.25 | 399,314 |
| 2021-03-26 | $6.57 | $6.73 | $6.46 | $6.66 | $6.66 | 139,408 |
| 2021-03-25 | $6.65 | $6.67 | $6.48 | $6.51 | $6.51 | 253,032 |
| 2021-03-24 | $6.97 | $7.07 | $6.57 | $6.67 | $6.67 | 249,016 |
| 2021-03-23 | $7.15 | $7.28 | $6.90 | $6.96 | $6.96 | 180,761 |
| 2021-03-22 | $7.28 | $7.39 | $7.19 | $7.27 | $7.27 | 220,937 |
| 2021-03-19 | $7.24 | $7.43 | $7.20 | $7.25 | $7.25 | 290,024 |
| 2021-03-18 | $7.14 | $7.34 | $7.12 | $7.24 | $7.24 | 194,049 |
| 2021-03-17 | $7.10 | $7.28 | $6.92 | $7.25 | $7.25 | 247,084 |
| 2021-03-16 | $7.44 | $7.51 | $7.08 | $7.09 | $7.09 | 351,394 |
| 2021-03-15 | $7.31 | $7.48 | $7.19 | $7.43 | $7.43 | 167,945 |
| 2021-03-12 | $7.35 | $7.35 | $7.14 | $7.25 | $7.25 | 148,068 |
| 2021-03-11 | $7.21 | $7.42 | $7.20 | $7.38 | $7.38 | 219,301 |
| 2021-03-10 | $7.32 | $7.48 | $7.12 | $7.23 | $7.23 | 241,932 |
| 2021-03-09 | $7.26 | $7.50 | $7.20 | $7.30 | $7.30 | 338,053 |
| 2021-03-08 | $7.25 | $7.39 | $6.95 | $7.32 | $7.32 | 447,271 |
| 2021-03-05 | $7.00 | $7.28 | $6.64 | $7.19 | $7.19 | 743,180 |
| 2021-03-04 | $7.49 | $7.49 | $6.35 | $6.94 | $6.94 | 1,255,975 |
| 2021-03-03 | $7.89 | $7.90 | $7.33 | $7.49 | $7.49 | 455,104 |
| 2021-03-02 | $8.07 | $8.09 | $7.78 | $7.84 | $7.84 | 364,861 |
| 2021-03-01 | $7.98 | $8.19 | $7.85 | $8.14 | $8.14 | 251,782 |
| 2021-02-26 | $8.38 | $8.38 | $7.82 | $7.95 | $7.95 | 507,052 |
| 2021-02-25 | $8.76 | $9.09 | $8.13 | $8.26 | $8.26 | 405,627 |
| 2021-02-24 | $8.67 | $9.34 | $8.64 | $8.85 | $8.85 | 475,335 |
| 2021-02-23 | $8.66 | $8.93 | $8.45 | $8.49 | $8.49 | 530,438 |
| 2021-02-22 | $9.20 | $9.34 | $8.77 | $8.80 | $8.80 | 324,390 |
| 2021-02-19 | $9.02 | $9.48 | $8.93 | $8.96 | $8.96 | 575,370 |
| 2021-02-18 | $8.03 | $9.34 | $8.00 | $9.00 | $9.00 | 1,063,360 |
| 2021-02-17 | $8.35 | $8.75 | $8.01 | $8.06 | $8.06 | 377,815 |
| 2021-02-16 | $8.47 | $8.95 | $8.25 | $8.33 | $8.33 | 793,050 |
| 2021-02-12 | $7.91 | $8.25 | $7.90 | $7.97 | $7.97 | 239,724 |
| 2021-02-11 | $8.28 | $8.49 | $7.91 | $7.95 | $7.95 | 309,457 |
| 2021-02-10 | $8.73 | $8.73 | $8.13 | $8.20 | $8.20 | 274,672 |
| 2021-02-09 | $8.47 | $8.61 | $8.35 | $8.41 | $8.41 | 578,994 |
| 2021-02-08 | $7.94 | $8.80 | $7.91 | $8.33 | $8.33 | 527,721 |
| 2021-02-05 | $7.31 | $7.87 | $7.31 | $7.80 | $7.80 | 461,108 |
| 2021-02-04 | $7.68 | $7.73 | $7.26 | $7.26 | $7.26 | 360,560 |
| 2021-02-03 | $7.55 | $7.84 | $7.47 | $7.57 | $7.57 | 410,735 |
| 2021-02-02 | $7.20 | $7.79 | $7.17 | $7.64 | $7.64 | 487,701 |
| 2021-02-01 | $7.50 | $7.50 | $7.09 | $7.11 | $7.11 | 812,113 |
| 2021-01-29 | $7.46 | $7.48 | $7.33 | $7.35 | $7.35 | 471,650 |
| 2021-01-28 | $7.50 | $7.50 | $7.11 | $7.43 | $7.43 | 856,855 |
| 2021-01-27 | $7.37 | $7.72 | $7.12 | $7.43 | $7.43 | 361,249 |
| 2021-01-26 | $7.55 | $7.69 | $7.30 | $7.37 | $7.37 | 313,110 |
| 2021-01-25 | $8.05 | $8.20 | $7.35 | $7.49 | $7.49 | 530,907 |
| 2021-01-22 | $7.57 | $8.10 | $7.32 | $7.96 | $7.96 | 493,988 |
| 2021-01-21 | $7.39 | $7.57 | $7.19 | $7.56 | $7.56 | 862,207 |
| 2021-01-20 | $7.17 | $7.51 | $7.16 | $7.34 | $7.34 | 623,235 |
| 2021-01-19 | $6.98 | $7.18 | $6.75 | $7.16 | $7.16 | 469,994 |
| 2021-01-15 | $7.39 | $7.39 | $6.77 | $6.81 | $6.81 | 722,125 |
| 2021-01-14 | $7.07 | $7.39 | $7.01 | $7.33 | $7.33 | 415,004 |
| 2021-01-13 | $7.00 | $7.12 | $6.82 | $7.00 | $7.00 | 413,309 |
| 2021-01-12 | $7.23 | $7.40 | $7.03 | $7.06 | $7.06 | 257,075 |
| 2021-01-11 | $7.39 | $7.39 | $6.97 | $7.20 | $7.20 | 411,350 |
| 2021-01-08 | $7.55 | $7.58 | $7.13 | $7.39 | $7.39 | 614,516 |
| 2021-01-07 | $7.38 | $7.66 | $7.35 | $7.46 | $7.46 | 382,341 |
| 2021-01-06 | $7.38 | $7.54 | $7.26 | $7.42 | $7.42 | 256,697 |
| 2021-01-05 | $7.52 | $7.67 | $7.28 | $7.32 | $7.32 | 377,301 |
| 2021-01-04 | $7.84 | $7.85 | $7.48 | $7.60 | $7.60 | 189,796 |
| 2020-12-31 | $7.70 | $7.95 | $7.57 | $7.84 | $7.84 | 308,954 |
| 2020-12-30 | $7.94 | $7.94 | $7.52 | $7.69 | $7.69 | 264,836 |
| 2020-12-29 | $7.97 | $8.11 | $7.30 | $7.99 | $7.99 | 634,577 |
| 2020-12-28 | $7.84 | $8.33 | $7.84 | $7.97 | $7.97 | 230,246 |
| 2020-12-24 | $8.00 | $8.01 | $7.75 | $7.85 | $7.85 | 116,088 |
| 2020-12-23 | $7.88 | $8.08 | $7.81 | $8.04 | $8.04 | 227,105 |
| 2020-12-22 | $8.40 | $8.40 | $7.81 | $7.92 | $7.92 | 574,354 |
| 2020-12-21 | $7.49 | $8.42 | $7.49 | $8.40 | $8.40 | 747,429 |
| 2020-12-18 | $8.37 | $8.74 | $7.83 | $8.07 | $8.07 | 2,952,130 |
| 2020-12-17 | $7.36 | $8.26 | $7.27 | $8.11 | $8.11 | 4,178,379 |
| 2020-12-16 | $7.27 | $7.61 | $7.25 | $7.31 | $7.31 | 826,686 |
| 2020-12-15 | $7.47 | $7.70 | $7.22 | $7.26 | $7.26 | 736,413 |
| 2020-12-14 | $7.50 | $7.92 | $7.23 | $7.44 | $7.44 | 485,469 |
| 2020-12-11 | $7.76 | $8.02 | $7.36 | $7.45 | $7.45 | 354,376 |
| 2020-12-10 | $8.15 | $8.25 | $7.66 | $7.77 | $7.77 | 229,392 |
| 2020-12-09 | $8.43 | $8.50 | $7.97 | $8.14 | $8.14 | 275,836 |
| 2020-12-08 | $8.50 | $8.63 | $8.38 | $8.44 | $8.44 | 137,085 |
| 2020-12-07 | $8.56 | $8.84 | $8.34 | $8.48 | $8.48 | 277,852 |
| 2020-12-04 | $8.36 | $8.65 | $8.32 | $8.56 | $8.56 | 313,448 |
| 2020-12-03 | $8.35 | $8.54 | $8.09 | $8.30 | $8.30 | 172,550 |
| 2020-12-02 | $8.48 | $8.52 | $8.26 | $8.30 | $8.30 | 165,250 |
| 2020-12-01 | $8.34 | $8.61 | $8.30 | $8.30 | $8.30 | 247,534 |
| 2020-11-30 | $8.37 | $8.40 | $7.96 | $8.06 | $8.06 | 117,862 |
| 2020-11-27 | $8.27 | $8.48 | $8.21 | $8.33 | $8.33 | 58,490 |
| 2020-11-25 | $8.89 | $8.89 | $8.21 | $8.22 | $8.22 | 166,561 |
| 2020-11-24 | $7.97 | $8.24 | $7.97 | $8.06 | $8.06 | 98,966 |
| 2020-11-23 | $8.37 | $8.80 | $7.99 | $8.15 | $8.15 | 182,451 |
| 2020-11-20 | $8.32 | $8.83 | $8.32 | $8.50 | $8.50 | 293,957 |
| 2020-11-19 | $8.93 | $8.93 | $8.34 | $8.61 | $8.61 | 406,411 |
| 2020-11-18 | $8.24 | $8.90 | $8.24 | $8.75 | $8.75 | 357,523 |
| 2020-11-17 | $9.00 | $9.00 | $8.15 | $8.17 | $8.17 | 175,724 |
| 2020-11-16 | $8.16 | $8.65 | $8.13 | $8.27 | $8.27 | 270,072 |
| 2020-11-13 | $7.90 | $8.83 | $7.90 | $8.16 | $8.16 | 366,171 |
| 2020-11-12 | $8.15 | $8.35 | $7.78 | $7.98 | $7.98 | 125,242 |
| 2020-11-11 | $8.28 | $8.50 | $7.83 | $8.17 | $8.17 | 386,815 |
| 2020-11-10 | $8.83 | $8.89 | $7.62 | $8.22 | $8.22 | 108,562 |
| 2020-11-09 | $9.13 | $9.15 | $8.65 | $8.79 | $8.79 | 68,364 |
| 2020-11-06 | $9.45 | $9.85 | $8.84 | $9.00 | $9.00 | 184,327 |
| 2020-11-05 | $9.20 | $9.63 | $9.20 | $9.40 | $9.40 | 54,325 |
| 2020-11-04 | $9.58 | $9.85 | $9.15 | $9.26 | $9.26 | 714,016 |
| 2020-11-03 | $9.13 | $9.77 | $9.00 | $9.38 | $9.38 | 228,518 |
| 2020-11-02 | $10.00 | $10.00 | $8.97 | $8.97 | $8.97 | 70,429 |
| 2020-10-30 | $9.53 | $9.78 | $8.82 | $9.22 | $9.22 | 380,824 |
| 2020-10-29 | $10.10 | $10.10 | $9.01 | $9.35 | $9.35 | 118,660 |
| 2020-10-28 | $10.02 | $10.06 | $10.02 | $10.04 | $10.04 | 17,657 |
| 2020-10-27 | $10.00 | $10.10 | $9.98 | $10.06 | $10.06 | 2,049,810 |
| 2020-10-26 | $10.06 | $10.06 | $9.90 | $10.00 | $10.00 | 616,444 |
| 2020-10-23 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 3,253,441 |
| 2020-10-22 | $10.03 | $10.05 | $10.00 | $10.03 | $10.03 | 4,793,801 |
| 2020-10-21 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 458,839 |
| 2020-10-20 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 1,277,604 |
| 2020-10-19 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 95,541 |
| 2020-10-16 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 420,945 |
| 2020-10-15 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 56,010 |
| 2020-10-14 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 90,778 |
| 2020-10-13 | $10.09 | $10.09 | $9.98 | $10.02 | $10.02 | 191,420 |
| 2020-10-12 | $10.00 | $10.03 | $9.98 | $10.01 | $10.01 | 300,601 |
| 2020-10-09 | $10.01 | $10.09 | $10.01 | $10.03 | $10.03 | 1,602,354 |
| 2020-10-08 | $10.05 | $10.07 | $9.99 | $10.04 | $10.04 | 157,746 |
| 2020-10-07 | $10.02 | $10.07 | $10.00 | $10.01 | $10.01 | 564,559 |
| 2020-10-06 | $10.09 | $10.09 | $9.64 | $10.03 | $10.03 | 1,189,187 |
| 2020-10-05 | $10.12 | $10.14 | $10.02 | $10.03 | $10.03 | 367,073 |
| 2020-10-02 | $10.12 | $10.14 | $10.06 | $10.13 | $10.13 | 270,841 |
| 2020-10-01 | $10.25 | $10.25 | $10.11 | $10.14 | $10.14 | 190,416 |
| 2020-09-30 | $10.28 | $10.28 | $10.15 | $10.15 | $10.15 | 219,670 |
| 2020-09-29 | $10.24 | $10.28 | $10.22 | $10.28 | $10.28 | 142,385 |
| 2020-09-28 | $10.29 | $10.29 | $10.22 | $10.24 | $10.24 | 80,200 |
| 2020-09-25 | $10.16 | $10.27 | $10.14 | $10.20 | $10.20 | 1,409,198 |
| 2020-09-24 | $10.15 | $10.23 | $10.05 | $10.08 | $10.08 | 397,562 |
| 2020-09-23 | $10.39 | $10.39 | $10.15 | $10.22 | $10.22 | 439,851 |
| 2020-09-22 | $10.37 | $10.44 | $10.24 | $10.27 | $10.27 | 620,781 |
| 2020-09-21 | $10.49 | $10.49 | $10.30 | $10.41 | $10.41 | 108,151 |
| 2020-09-18 | $10.20 | $10.40 | $10.20 | $10.38 | $10.38 | 1,164,460 |
| 2020-09-17 | $10.42 | $10.46 | $10.11 | $10.23 | $10.23 | 196,391 |
| 2020-09-16 | $10.48 | $10.48 | $10.31 | $10.40 | $10.40 | 24,449 |
| 2020-09-15 | $10.40 | $10.50 | $10.30 | $10.36 | $10.36 | 312,761 |
| 2020-09-14 | $10.60 | $10.60 | $10.38 | $10.40 | $10.40 | 253,047 |
| 2020-09-11 | $10.55 | $10.60 | $10.45 | $10.49 | $10.49 | 106,619 |
| 2020-09-10 | $10.60 | $10.65 | $10.46 | $10.54 | $10.54 | 218,145 |
| 2020-09-09 | $10.55 | $10.65 | $10.35 | $10.60 | $10.60 | 667,665 |
| 2020-09-08 | $10.36 | $10.60 | $10.35 | $10.48 | $10.48 | 204,186 |
| 2020-09-04 | $10.50 | $10.56 | $10.22 | $10.37 | $10.37 | 117,229 |
| 2020-09-03 | $10.55 | $10.60 | $10.25 | $10.37 | $10.37 | 347,805 |
| 2020-09-02 | $10.35 | $10.37 | $10.26 | $10.34 | $10.34 | 453,890 |
| 2020-09-01 | $10.23 | $10.36 | $10.15 | $10.34 | $10.34 | 1,228,117 |
| 2020-08-31 | $10.25 | $10.27 | $10.18 | $10.22 | $10.22 | 326,917 |
| 2020-08-28 | $10.25 | $10.30 | $10.20 | $10.20 | $10.20 | 77,346 |
| 2020-08-27 | $10.25 | $10.30 | $10.18 | $10.25 | $10.25 | 289,636 |
| 2020-08-26 | $10.20 | $10.30 | $10.20 | $10.20 | $10.20 | 123,407 |
| 2020-08-25 | $10.19 | $10.34 | $10.15 | $10.21 | $10.21 | 232,491 |
| 2020-08-24 | $10.12 | $10.29 | $10.10 | $10.23 | $10.23 | 141,592 |
| 2020-08-21 | $10.09 | $10.20 | $10.05 | $10.11 | $10.11 | 384,722 |
| 2020-08-20 | $10.19 | $10.19 | $10.06 | $10.18 | $10.18 | 125,638 |
| 2020-08-19 | $10.35 | $10.35 | $10.06 | $10.10 | $10.10 | 214,183 |
| 2020-08-18 | $10.40 | $10.45 | $10.21 | $10.25 | $10.25 | 56,615 |
| 2020-08-17 | $10.44 | $10.44 | $10.32 | $10.33 | $10.33 | 165,072 |
| 2020-08-14 | $10.31 | $10.40 | $10.31 | $10.37 | $10.37 | 22,060 |
| 2020-08-13 | $10.36 | $10.40 | $10.32 | $10.33 | $10.33 | 18,728 |
| 2020-08-12 | $10.50 | $10.50 | $10.29 | $10.38 | $10.38 | 117,715 |
| 2020-08-11 | $10.60 | $10.65 | $10.37 | $10.41 | $10.41 | 409,716 |
| 2020-08-10 | $10.59 | $10.60 | $10.40 | $10.45 | $10.45 | 106,533 |
| 2020-08-07 | $10.60 | $11.39 | $10.42 | $10.59 | $10.59 | 617,622 |
| 2020-08-06 | $10.54 | $10.55 | $10.37 | $10.45 | $10.45 | 849,397 |
| 2020-08-05 | $10.55 | $10.60 | $10.44 | $10.49 | $10.49 | 282,008 |
| 2020-08-04 | $10.36 | $10.59 | $10.16 | $10.35 | $10.35 | 1,463,772 |
| 2020-08-03 | $10.45 | $10.63 | $10.10 | $10.35 | $10.35 | 722,265 |
| 2020-07-31 | $10.80 | $10.80 | $10.25 | $10.45 | $10.45 | 1,680,941 |
| 2020-07-30 | $11.15 | $11.15 | $10.57 | $10.68 | $10.68 | 2,588,828 |
| 2020-07-29 | $10.52 | $11.85 | $10.37 | $10.99 | $10.99 | 3,315,526 |
| 2020-07-28 | $11.00 | $11.00 | $10.33 | $10.41 | $10.41 | 57,388 |
| 2020-07-27 | $10.50 | $12.08 | $10.28 | $10.45 | $10.45 | 162,408 |
| 2020-07-24 | $10.40 | $10.60 | $10.21 | $10.39 | $10.39 | 45,153 |
| 2020-07-23 | $10.30 | $10.30 | $10.21 | $10.21 | $10.21 | 2,742 |
| 2020-07-22 | $10.50 | $10.50 | $10.31 | $10.32 | $10.32 | 6,066 |
| 2020-07-21 | $10.28 | $10.50 | $10.27 | $10.39 | $10.39 | 11,631 |
| 2020-07-20 | $10.27 | $10.73 | $10.25 | $10.27 | $10.27 | 5,213 |
| 2020-07-17 | $10.39 | $10.45 | $10.30 | $10.30 | $10.30 | 2,300 |
| 2020-07-16 | $10.35 | $10.35 | $10.22 | $10.22 | $10.22 | 5,700 |
| 2020-07-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 110 |
| 2020-07-14 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 900 |
| 2020-07-13 | $10.31 | $10.43 | $10.24 | $10.41 | $10.41 | 47,300 |
| 2020-07-10 | $10.18 | $10.35 | $10.13 | $10.13 | $10.13 | 36,100 |
| 2020-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2020-07-08 | $10.08 | $10.10 | $10.05 | $10.05 | $10.05 | 6,000 |
| 2020-07-07 | $10.05 | $10.09 | $10.01 | $10.02 | $10.02 | 175,900 |
| 2020-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 150,300 |
| 2020-07-02 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 203,400 |
| 2020-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 59,600 |
| 2020-06-30 | $10.02 | $10.04 | $9.51 | $10.02 | $10.02 | 22,600 |
| 2020-06-29 | $9.98 | $10.14 | $9.98 | $10.14 | $10.14 | 4,300 |
| 2020-06-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 86 |
| 2020-06-25 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 10,235 |
| 2020-06-24 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 10,837 |
| 2020-06-23 | $10.01 | $10.05 | $10.00 | $10.03 | $10.03 | 27,910 |
| 2020-06-22 | $9.99 | $10.00 | $9.85 | $10.00 | $10.00 | 733,811 |
| 2020-06-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2020-06-18 | $10.21 | $10.23 | $9.97 | $9.98 | $9.98 | 18,063 |
| 2020-06-17 | $10.20 | $10.23 | $9.97 | $9.97 | $9.97 | 5,022 |
| 2020-06-16 | $10.03 | $10.03 | $9.97 | $9.97 | $9.97 | 612 |
| 2020-06-15 | $9.90 | $10.01 | $9.90 | $10.00 | $10.00 | 2,388 |
| 2020-06-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 240 |
| 2020-06-11 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 306,032 |
| 2020-06-10 | $9.95 | $9.97 | $9.90 | $9.97 | $9.97 | 479,845 |
| 2020-06-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 12 |
| 2020-06-08 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 466 |
| 2020-06-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,535 |
| 2020-06-04 | $9.90 | $9.95 | $9.85 | $9.90 | $9.90 | 647,457 |
| 2020-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-06-02 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 856 |
| 2020-06-01 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 50,343 |
| 2020-05-29 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 34,331 |
| 2020-05-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500,000 |
| 2020-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 151 |
| 2020-05-22 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 370,020 |
| 2020-05-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 70 |
| 2020-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,461 |
| 2020-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150,000 |
| 2020-05-14 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 61,251 |
| 2020-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2020-05-11 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 11,582 |
| 2020-05-08 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 18,592 |
| 2020-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2020-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 54,001 |
| 2020-05-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16,979 |
| 2020-04-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 24 |
| 2020-04-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
| 2020-04-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 43,289 |
| 2020-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2020-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2020-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-04-21 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,301 |
| 2020-04-20 | $9.80 | $10.24 | $9.80 | $9.80 | $9.80 | 45,440 |
| 2020-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 84 |
| 2020-04-16 | $9.84 | $10.20 | $9.80 | $9.80 | $9.80 | 50,418 |
| 2020-04-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2020-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 195,000 |
| 2020-04-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2020-04-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 119,544 |
| 2020-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 23,026 |
| 2020-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-02 | $9.80 | $10.05 | $9.80 | $9.85 | $9.85 | 111,882 |
| 2020-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,523,190 |
| 2020-03-30 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 30,623 |
| 2020-03-27 | $9.50 | $9.85 | $9.50 | $9.85 | $9.85 | 287 |
| 2020-03-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 25,216 |
| 2020-03-25 | $9.35 | $9.75 | $9.35 | $9.59 | $9.59 | 403,422 |
| 2020-03-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
| 2020-03-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2020-03-20 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 2,085,025 |
| 2020-03-19 | $9.46 | $9.50 | $9.40 | $9.50 | $9.50 | 6,512 |
| 2020-03-18 | $9.50 | $9.50 | $9.20 | $9.37 | $9.37 | 870,802 |
| 2020-03-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-03-16 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 15,107 |
| 2020-03-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25,000 |
| 2020-03-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2020-03-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2020-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 105 |
| 2020-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-03-05 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 27,517 |
| 2020-03-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 206,805 |
| 2020-03-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 30,999 |
| 2020-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 80,300 |
| 2020-02-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-02-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2020-02-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2020-02-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-02-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-02-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-02-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 20,000 |
| 2020-02-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-02-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-02-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-02-11 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 300 |
| 2020-02-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-02-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 400 |
| 2020-02-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200,001 |
| 2020-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 402 |
| 2020-01-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-01-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2020-01-28 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 1,565,101 |
SOC Telemed Inc - Class A (TLMD) News Headlines
Recent SOC Telemed Inc - Class A (TLMD) News
Similar Companies to SOC Telemed Inc - Class A (TLMD) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |